IDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	41.50	41.61	41.33	41.37	41.37	-0.55%	66,209
Jun 25, 2026	41.53	41.74	41.50	41.60	41.60	0.56%	70,667
Jun 24, 2026	41.56	41.56	41.27	41.37	41.37	-0.89%	92,652
Jun 23, 2026	41.96	41.96	41.74	41.74	41.74	-1.21%	152,800
Jun 22, 2026	42.25	42.35	42.16	42.25	42.25	0.26%	65,728
Jun 18, 2026	42.40	42.41	42.14	42.14	42.14	-1.03%	329,342
Jun 17, 2026	43.17	43.21	42.49	42.58	42.58	-1.46%	130,167
Jun 16, 2026	43.34	43.37	43.19	43.21	43.21	0.02%	74,409
Jun 15, 2026	43.55	43.56	43.18	43.20	43.20	-0.69%	889,111
Jun 12, 2026	44.46	44.67	44.31	44.60	43.50	0.31%	874,082
Jun 11, 2026	44.04	44.58	43.72	44.46	43.36	2.21%	1,131,524
Jun 10, 2026	43.71	43.84	43.50	43.50	42.43	-0.30%	680,116
Jun 9, 2026	44.00	44.00	43.17	43.63	42.55	0.25%	947,976
Jun 8, 2026	43.74	43.87	43.48	43.52	42.45	0.23%	1,317,119
Jun 5, 2026	44.09	44.09	43.31	43.42	42.35	-1.63%	1,146,862
Jun 4, 2026	44.18	44.30	44.05	44.14	43.05	0.09%	1,104,311
Jun 3, 2026	44.26	44.35	44.05	44.10	43.01	-1.09%	991,443
Jun 2, 2026	44.32	44.65	44.32	44.59	43.48	0.01%	913,169
Jun 1, 2026	44.45	44.72	44.35	44.58	43.48	-	1,554,099
May 29, 2026	44.76	44.85	44.57	44.58	43.48	-0.07%	649,322
May 28, 2026	44.63	44.76	44.51	44.61	43.51	-0.29%	534,585
May 27, 2026	44.90	44.97	44.71	44.74	43.63	-1.02%	704,148
May 26, 2026	45.45	45.49	45.08	45.20	44.08	0.56%	804,701
May 22, 2026	45.08	45.13	44.89	44.95	43.84	-0.93%	696,463
May 21, 2026	45.00	45.46	44.90	45.37	44.25	0.80%	2,131,180
May 20, 2026	44.75	45.21	44.71	45.01	43.90	0.65%	776,112
May 19, 2026	44.85	44.90	44.61	44.72	43.62	-0.78%	892,683
May 18, 2026	44.78	45.08	44.74	45.07	43.96	1.49%	956,282
May 15, 2026	44.59	44.59	44.31	44.41	43.31	-1.40%	757,057
May 14, 2026	45.07	45.18	44.98	45.04	43.93	0.27%	492,216
May 13, 2026	44.70	44.97	44.67	44.92	43.81	0.22%	1,357,849
May 12, 2026	44.62	44.84	44.46	44.82	43.71	-0.31%	552,067
May 11, 2026	44.98	45.03	44.86	44.96	43.85	0.88%	643,166
May 8, 2026	44.41	44.60	44.41	44.57	43.47	1.25%	629,899
May 7, 2026	44.69	44.69	43.99	44.02	42.93	-1.70%	1,074,560
May 6, 2026	44.66	44.85	44.66	44.78	43.67	1.04%	672,001
May 5, 2026	44.17	44.34	44.02	44.32	43.23	1.41%	1,175,718
May 4, 2026	43.99	44.07	43.60	43.71	42.63	-1.57%	1,316,858
May 1, 2026	44.57	44.66	44.36	44.40	43.30	0.02%	947,140
Apr 30, 2026	43.95	44.48	43.84	44.39	43.29	2.00%	731,054
Apr 29, 2026	43.75	43.75	43.36	43.52	42.45	-0.78%	488,578
Apr 28, 2026	43.76	43.91	43.69	43.86	42.78	0.44%	565,666
Apr 27, 2026	43.78	43.87	43.64	43.67	42.59	-0.25%	802,021
Apr 24, 2026	43.71	43.79	43.53	43.78	42.70	0.39%	881,595
Apr 23, 2026	43.80	43.94	43.24	43.61	42.53	-0.39%	1,279,618
Apr 22, 2026	44.04	44.04	43.73	43.78	42.70	0.27%	921,751
Apr 21, 2026	44.16	44.26	43.60	43.66	42.58	-1.31%	875,224
Apr 20, 2026	44.06	44.24	44.00	44.24	43.15	0.29%	621,656
Apr 17, 2026	44.29	44.29	44.05	44.11	43.02	0.02%	1,064,121
Apr 16, 2026	44.27	44.27	43.95	44.10	43.01	0.16%	1,933,108
Apr 15, 2026	44.22	44.22	44.00	44.03	42.94	-0.61%	1,246,789
Apr 14, 2026	44.28	44.36	44.17	44.30	43.21	0.16%	1,237,498
Apr 13, 2026	43.77	44.25	43.66	44.23	43.14	0.61%	1,494,362
Apr 10, 2026	43.90	44.07	43.78	43.96	42.87	0.34%	714,896
Apr 9, 2026	43.63	43.97	43.56	43.81	42.73	0.05%	1,415,311
Apr 8, 2026	43.82	43.82	43.51	43.79	42.71	1.60%	1,725,763
Apr 7, 2026	42.82	43.19	42.61	43.10	42.04	0.07%	995,189
Apr 6, 2026	42.82	43.12	42.78	43.07	42.01	0.70%	1,640,927
Apr 2, 2026	42.05	42.80	42.05	42.77	41.71	0.30%	1,357,747
Apr 1, 2026	42.81	42.87	42.49	42.64	41.59	0.19%	1,660,305
Mar 31, 2026	42.01	42.58	41.89	42.56	41.51	2.73%	1,289,715
Mar 30, 2026	41.40	41.73	41.31	41.43	40.41	0.68%	1,459,876
Mar 27, 2026	41.20	41.48	41.02	41.15	40.13	-	1,252,983
Mar 26, 2026	41.34	41.52	41.01	41.15	40.13	-1.41%	968,496
Mar 25, 2026	41.82	41.89	41.55	41.74	40.71	1.13%	1,033,593
Mar 24, 2026	40.92	41.49	40.92	41.28	40.26	-0.30%	1,233,741
Mar 23, 2026	41.09	41.76	41.02	41.40	40.38	1.50%	1,693,890
Mar 20, 2026	41.76	41.80	40.63	40.79	39.78	-2.90%	2,185,604
Mar 19, 2026	41.33	42.19	41.33	42.01	40.97	0.41%	1,013,931
Mar 18, 2026	42.32	42.32	41.79	41.84	40.81	-1.51%	1,232,860
Mar 17, 2026	42.63	42.64	42.40	42.48	41.43	1.12%	1,248,231
Mar 16, 2026	42.08	42.29	41.95	42.21	40.97	1.74%	1,047,123
Mar 13, 2026	42.00	42.11	41.44	41.49	40.27	-0.38%	861,134
Mar 12, 2026	41.82	41.83	41.45	41.65	40.43	-1.35%	1,139,856
Mar 11, 2026	42.00	42.27	41.91	42.22	40.98	0.45%	1,176,082
Mar 10, 2026	42.13	42.63	42.00	42.03	40.80	-0.02%	2,251,098
Mar 9, 2026	41.19	42.17	40.93	42.04	40.81	0.26%	2,692,637
Mar 6, 2026	41.41	42.03	41.26	41.93	40.70	-0.14%	4,149,851
Mar 5, 2026	42.35	42.46	41.65	41.99	40.76	-1.78%	2,839,804
Mar 4, 2026	42.66	42.79	42.46	42.75	41.50	0.25%	2,411,940
Mar 3, 2026	42.34	42.81	41.78	42.65	41.39	-3.43%	2,251,271
Mar 2, 2026	44.03	44.36	43.87	44.16	42.86	-1.16%	1,569,397
Feb 27, 2026	44.78	44.86	44.61	44.68	43.37	-0.16%	1,651,295
Feb 26, 2026	44.71	44.76	44.48	44.75	43.44	-0.11%	1,096,248
Feb 25, 2026	44.68	44.86	44.56	44.80	43.49	1.29%	1,601,569
Feb 24, 2026	44.18	44.33	44.07	44.23	42.93	0.09%	2,006,775
Feb 23, 2026	44.27	44.46	44.06	44.19	42.89	-0.09%	1,601,928
Feb 20, 2026	43.89	44.23	43.82	44.23	42.93	1.31%	1,367,224
Feb 19, 2026	43.36	43.66	43.28	43.66	42.38	0.14%	1,068,228
Feb 18, 2026	43.67	43.81	43.49	43.60	42.32	0.16%	1,999,967
Feb 17, 2026	43.35	43.59	43.12	43.53	42.25	0.25%	1,709,663
Feb 13, 2026	43.26	43.50	43.02	43.42	42.15	-0.16%	1,630,222
Feb 12, 2026	43.83	43.91	43.37	43.49	42.21	-0.78%	2,569,040
Feb 11, 2026	43.63	43.88	43.50	43.83	42.54	1.36%	1,818,853
Feb 10, 2026	43.42	43.42	43.19	43.24	41.97	-0.09%	1,355,749
Feb 9, 2026	43.05	43.35	42.93	43.28	42.01	0.82%	1,475,406
Feb 6, 2026	42.69	42.95	42.64	42.93	41.67	1.50%	1,554,399
Feb 5, 2026	42.37	42.58	42.26	42.30	41.05	-1.39%	1,589,078
Feb 4, 2026	43.33	43.33	42.82	42.89	41.63	0.73%	2,060,861
Feb 3, 2026	42.24	42.59	42.20	42.58	41.33	1.14%	2,664,276